Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Municipal Bond Trust (NY: BBK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 15.81 15.84 15.67 15.72 19,021 +0.05(+0.32%)
May 29, 2014 15.76 15.76 15.65 15.67 26,043 -0.05(-0.32%)
May 28, 2014 15.74 15.74 15.70 15.72 14,991 +0.05(+0.32%)
May 27, 2014 15.75 15.75 15.63 15.67 22,119 +0.00(+0.00%)
May 23, 2014 15.70 15.67 15.67 15.67 24,000 +0.06(+0.37%)
May 22, 2014 15.68 15.68 15.61 15.61 13,271 +0.00(+0.02%)
May 21, 2014 15.65 15.66 15.61 15.61 5,640 -0.03(-0.19%)
May 20, 2014 15.70 15.70 15.63 15.64 13,845 +0.07(+0.47%)
May 19, 2014 15.65 15.65 15.57 15.57 26,759 +0.05(+0.30%)
May 16, 2014 15.49 15.57 15.43 15.52 58,481 +0.12(+0.78%)
May 15, 2014 15.39 15.41 15.36 15.40 16,633 +0.07(+0.46%)
May 14, 2014 15.40 15.41 15.30 15.33 30,004 -0.03(-0.20%)
May 13, 2014 15.27 15.41 15.27 15.36 78,759 -0.02(-0.13%)
May 12, 2014 15.32 15.43 15.25 15.38 43,741 +0.10(+0.63%)
May 09, 2014 15.25 15.29 15.18 15.28 19,151 +0.04(+0.29%)
May 08, 2014 15.20 15.25 15.19 15.24 33,781 -0.01(-0.07%)
May 07, 2014 15.14 15.25 15.14 15.25 41,152 +0.05(+0.33%)
May 06, 2014 15.11 15.20 15.11 15.20 44,930 +0.04(+0.26%)
May 05, 2014 15.09 15.24 15.09 15.16 120,778 +0.00(+0.00%)
May 02, 2014 15.12 15.17 15.08 15.16 38,039 +0.04(+0.26%)
May 01, 2014 15.11 15.20 15.06 15.12 29,370 +0.07(+0.47%)
Apr 30, 2014 15.04 15.05 14.98 15.05 22,701 +0.11(+0.74%)
Apr 29, 2014 14.93 14.96 14.86 14.94 74,701 +0.01(+0.07%)
Apr 28, 2014 15.08 15.10 14.93 14.93 66,544 -0.08(-0.53%)
Apr 25, 2014 15.02 15.02 14.99 15.01 16,372 +0.04(+0.27%)
Apr 24, 2014 15.02 15.02 14.92 14.97 32,039 +0.01(+0.07%)
Apr 23, 2014 14.98 14.98 14.91 14.96 20,627 +0.05(+0.33%)
Apr 22, 2014 14.96 14.96 14.89 14.91 25,263 +0.04(+0.27%)
Apr 21, 2014 14.98 14.98 14.87 14.87 13,556 +0.00(+0.00%)
Apr 17, 2014 14.94 14.87 14.87 14.87 62,800 -0.02(-0.13%)
Apr 16, 2014 14.86 14.96 14.81 14.89 26,664 +0.11(+0.74%)
Apr 15, 2014 14.74 14.81 14.68 14.78 39,358 +0.08(+0.54%)
Apr 14, 2014 14.86 14.90 14.66 14.70 51,723 -0.20(-1.34%)
Apr 11, 2014 15.00 15.00 14.87 14.90 11,805 -0.09(-0.60%)
Apr 10, 2014 15.02 15.02 14.92 14.99 44,542 +0.02(+0.13%)
Apr 09, 2014 15.02 15.02 14.92 14.97 32,811 -0.01(-0.07%)
Apr 08, 2014 15.01 15.02 14.94 14.98 27,368 +0.06(+0.40%)
Apr 07, 2014 15.02 15.02 14.89 14.92 70,430 +0.00(+0.00%)
Apr 04, 2014 14.93 15.02 14.82 14.92 78,784 +0.17(+1.15%)
Apr 03, 2014 14.83 14.83 14.71 14.75 35,293 +0.04(+0.27%)
Apr 02, 2014 14.77 14.77 14.65 14.71 64,002 -0.05(-0.34%)
Apr 01, 2014 14.87 14.87 14.70 14.76 51,623 -0.05(-0.34%)
Mar 31, 2014 14.88 14.88 14.77 14.81 13,675 -0.03(-0.20%)
Mar 28, 2014 14.85 14.90 14.82 14.84 25,692 +0.04(+0.27%)
Mar 27, 2014 14.78 14.95 14.74 14.80 47,244 +0.08(+0.54%)
Mar 26, 2014 14.55 14.77 14.53 14.72 63,589 +0.12(+0.82%)
Mar 25, 2014 14.47 14.60 14.42 14.60 54,037 +0.11(+0.77%)
Mar 24, 2014 14.34 14.50 14.34 14.49 15,380 +0.12(+0.83%)
Mar 21, 2014 14.33 14.44 14.33 14.37 17,747 +0.04(+0.28%)
Mar 20, 2014 14.41 14.41 14.32 14.33 56,071 -0.10(-0.69%)
Mar 19, 2014 14.56 14.57 14.41 14.43 18,149 -0.13(-0.89%)
Mar 18, 2014 14.62 14.70 14.56 14.56 35,451 -0.08(-0.55%)
Mar 17, 2014 14.75 14.78 14.60 14.64 53,543 -0.04(-0.27%)
Mar 14, 2014 14.71 14.76 14.68 14.68 30,377 -0.07(-0.47%)
Mar 13, 2014 14.63 14.78 14.63 14.75 23,701 +0.07(+0.48%)
Mar 12, 2014 14.62 14.69 14.57 14.68 34,167 +0.03(+0.20%)
Mar 11, 2014 14.58 14.65 14.58 14.65 26,005 +0.03(+0.22%)
Mar 10, 2014 14.59 14.67 14.59 14.62 30,782 +0.01(+0.05%)
Mar 07, 2014 14.67 14.71 14.60 14.61 40,078 -0.13(-0.88%)
Mar 06, 2014 14.66 14.74 14.66 14.74 52,033 -0.01(-0.07%)
Mar 05, 2014 14.64 14.75 14.64 14.75 10,321 +0.11(+0.72%)
Mar 04, 2014 14.59 14.66 14.59 14.64 20,909 +0.05(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.